Hot Features
プレミアム
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.65 | -5.69321533923 | 169.5 | 169.86 | 159 | 294113 | 163.97511704 | CS |
| 4 | -6.71 | -4.02857829011 | 166.56 | 173.56 | 159 | 299525 | 166.67123349 | CS |
| 12 | -11.13 | -6.50953327875 | 170.98 | 173.88 | 159 | 263398 | 168.30336917 | CS |
| 26 | -10.76 | -6.30678154856 | 170.61 | 176.03 | 150.92 | 372819 | 166.56722683 | CS |
| 52 | 22.64 | 16.5002550834 | 137.21 | 176.03 | 136.93 | 349298 | 159.97835775 | CS |
| 156 | 31.93605729 | 24.9668305217 | 127.91394271 | 176.03 | 94.93734459 | 408506 | 130.03989153 | CS |
| 260 | 86.07782421 | 116.680609306 | 73.77217579 | 176.03 | 54.16250691 | 439618 | 110.84883428 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732059600 | 160.77 | -0.38 | -0.24 | 160.74 | 160.96 | 159.03 | 264263 |
| 1731973200 | 161.15 | -0.56 | -0.35 | 161.245 | 162.22 | 160.88 | 157318 |
| 1731714000 | 161.71 | -3.03 | -1.84 | 163.455 | 163.88999 | 161.36 | 240175 |
| 1731627600 | 164.74 | -3.65 | -2.17 | 169.14 | 169.14 | 164.02 | 475436 |
| 1731541200 | 168.39 | -1.11 | -0.65 | 169.5 | 169.86 | 168.14 | 333374 |
| 1731454800 | 169.5 | 0.15 | 0.09 | 169.35 | 170 | 167.55 | 274980 |
| 1731368400 | 169.35 | 1.12 | 0.67 | 168.23 | 169.67 | 168.0454 | 199704 |
| 1731109200 | 168.23 | -0.17 | -0.10 | 168.38 | 169.67 | 168.04 | 199847 |
| 1731022800 | 168.4 | 2.13 | 1.28 | 166.32 | 168.76 | 166.32 | 189032 |
| 1730936400 | 166.27 | -4.87 | -2.85 | 166.26 | 166.9 | 163.185 | 529066 |
| 1730850000 | 171.14 | 6.12 | 3.71 | 165.91999 | 173.56 | 165.6 | 988351 |
| 1730763600 | 165.02 | 0.24 | 0.15 | 165.19999 | 166.34 | 164.34 | 340823 |
| 1730500800 | 164.78 | 1.14 | 0.70 | 163.53 | 165.34 | 163.26 | 185005 |
| 1730414400 | 163.63999 | -2.89 | -1.74 | 165.44999 | 165.61 | 163.54 | 278248 |
| 1730328000 | 166.53 | -0.01 | -0.01 | 165.71 | 166.82 | 165.05 | 253434 |
| 1730241600 | 166.54 | 0.14 | 0.08 | 166.4 | 167.1 | 166.13 | 288153 |
| 1730155200 | 166.4 | 1.62 | 0.98 | 166.03 | 166.85 | 165.63 | 206314 |
| 1729896000 | 164.78 | -1.61 | -0.97 | 167.1 | 167.505 | 164.77 | 167364 |
| 1729809600 | 166.38999 | -0.6 | -0.36 | 167.1 | 167.41 | 165.68 | 203831 |
| 1729723200 | 166.99 | 0.27 | 0.16 | 166.56 | 167.89 | 166.05 | 215775 |
| 1729636800 | 166.72 | -1.05 | -0.63 | 166.78 | 167.34 | 165.91 | 289217 |
| 1729550400 | 167.77 | -0.83 | -0.49 | 168.36 | 168.87 | 166.57 | 228747 |
| 1729291200 | 168.6 | 0.26 | 0.15 | 168.08 | 169.22 | 167.61 | 201327 |
| 1729204800 | 168.34 | 0.39 | 0.23 | 168.04 | 169.18 | 168.04 | 256623 |
| 1729118400 | 167.95 | -1.25 | -0.74 | 168.69 | 169.14 | 167.34 | 188528 |
| 1729032000 | 169.2 | 1.94 | 1.16 | 167.26 | 169.465 | 167 | 275324 |
| 1728945600 | 167.26 | 0 | 0.00 | 167.97 | 168.88 | 167.26 | 115311 |
| 1728686400 | 167.26 | 0.67 | 0.40 | 167.16999 | 167.89 | 166.4 | 170867 |
| 1728600000 | 166.59 | -1.34 | -0.80 | 167.415 | 167.415 | 166 | 217060 |
| 1728513600 | 167.93 | 0.13 | 0.08 | 167.4 | 168.09 | 166.525 | 255980 |
| 1728427200 | 167.8 | 2.31 | 1.40 | 166.79499 | 168.28 | 166.47999 | 213049 |
| 1728340800 | 165.49 | -0.43 | -0.26 | 164.71 | 165.74 | 164 | 296248 |
| 1728081600 | 165.91999 | -2.99 | -1.77 | 168.47 | 168.77 | 165.465 | 284629 |
| 1727995200 | 168.91 | -1.63 | -0.96 | 169.85 | 169.895 | 168.5075 | 226515 |
| 1727908800 | 170.54 | 0.64 | 0.38 | 169.61 | 170.74 | 168.75 | 203493 |
| 1727822400 | 169.9 | -0.7 | -0.41 | 171 | 171.23 | 169.76 | 174018 |
| 1727735520 | 170.6 | 0.84 | 0.49 | 169.93 | 170.7 | 168.98 | 278526 |
| 1727476800 | 169.76 | -1.51 | -0.88 | 172.12 | 172.12 | 169.76 | 191290 |
| 1727390400 | 171.27 | -1.23 | -0.71 | 172.75 | 173.26 | 170.87 | 259975 |
| 1727304000 | 172.5 | 0.33 | 0.19 | 171.86 | 172.96 | 171.49 | 209580 |
| 1727217600 | 172.17 | 0.44 | 0.26 | 171.91 | 172.67 | 170.63 | 167943 |
| 1727131200 | 171.73 | 2.27 | 1.34 | 170.18 | 172.15 | 168.41 | 283632 |
| 1726872000 | 169.46 | -0.81 | -0.48 | 170.27 | 170.27 | 168.48 | 542953 |
| 1726785600 | 170.27 | 2.11 | 1.25 | 170.19 | 170.52 | 168.31 | 269357 |
| 1726699200 | 168.16 | 0.14 | 0.08 | 168.225 | 169.565 | 167.44999 | 275695 |
| 1726612800 | 168.02 | -4.9 | -2.83 | 171.71 | 172.17 | 167.185 | 393502 |
| 1726526400 | 172.92 | 0.22 | 0.13 | 173.79 | 173.79 | 172.31 | 204689 |
| 1726267200 | 172.7 | -1.06 | -0.61 | 173.78 | 173.78 | 172.18 | 182358 |
| 1726180800 | 173.76 | 1.63 | 0.95 | 172.53 | 173.88 | 171.94 | 202070 |
| 1726094400 | 172.13 | 0.68 | 0.40 | 171.99 | 172.17 | 169.695 | 213426 |
| 1726008000 | 171.45 | 2.85 | 1.69 | 168.73 | 171.78 | 168.73 | 317599 |
| 1725921600 | 168.6 | 2.36 | 1.42 | 168.2 | 169.75 | 167.8 | 296686 |
| 1725662400 | 166.24 | -1.76 | -1.05 | 168.95 | 169.18 | 165.485 | 179891 |
| 1725576000 | 168 | -1.48 | -0.87 | 169.37 | 169.37 | 167.07 | 162718 |
| 1725489600 | 169.48 | 1.33 | 0.79 | 167.22 | 169.62 | 167.22 | 192123 |
| 1725403200 | 168.15 | -3.03 | -1.77 | 170.32 | 170.85 | 167.92 | 193584 |
| 1725057600 | 171.18 | 1.61 | 0.95 | 169.57 | 171.69 | 169 | 245442 |
| 1724971200 | 169.57 | -0.75 | -0.44 | 170.97 | 171.47 | 169.57 | 268353 |
| 1724884800 | 170.32 | -0.6 | -0.35 | 170.98 | 171.52 | 169.19 | 421677 |
| 1724798400 | 170.92 | 3.74 | 2.24 | 168.25 | 171.53 | 168.25 | 453896 |
| 1724712000 | 167.18 | 0.94 | 0.57 | 166.18 | 167.53 | 166.18 | 300515 |
| 1724452800 | 166.24 | 0.48 | 0.29 | 165.55 | 167.25 | 165.095 | 230393 |
| 1724366400 | 165.76 | -0.1 | -0.06 | 165.86 | 166.65 | 165.07 | 295001 |
| 1724280000 | 165.86 | 2.15 | 1.31 | 164.16 | 165.99 | 163.77 | 214113 |
| 1724193600 | 163.71 | -0.09 | -0.05 | 163.62 | 164.21 | 163.06 | 250643 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
